Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 363.06 | 363.63 | 353.24 | 360.76 | 2,133,021 | -1.32(-0.36%) |
Jul 30, 2020 | 351.78 | 364.90 | 351.12 | 362.08 | 2,683,968 | +16.94(+4.91%) |
Jul 29, 2020 | 336.79 | 346.11 | 333.83 | 345.14 | 2,261,750 | +11.38(+3.41%) |
Jul 28, 2020 | 339.19 | 343.33 | 333.45 | 333.76 | 1,392,561 | -8.75(-2.56%) |
Jul 27, 2020 | 332.34 | 344.43 | 331.60 | 342.51 | 1,831,880 | +11.82(+3.57%) |
Jul 24, 2020 | 329.25 | 332.87 | 321.66 | 330.69 | 2,094,026 | -8.70(-2.56%) |
Jul 23, 2020 | 343.25 | 351.58 | 335.66 | 339.40 | 1,802,297 | -6.83(-1.97%) |
Jul 22, 2020 | 344.32 | 347.22 | 341.00 | 346.23 | 1,083,760 | +4.73(+1.38%) |
Jul 21, 2020 | 341.83 | 346.45 | 337.02 | 341.50 | 1,822,842 | +3.13(+0.92%) |
Jul 20, 2020 | 331.22 | 340.47 | 327.14 | 338.37 | 1,305,038 | +7.15(+2.16%) |
Jul 17, 2020 | 332.74 | 333.19 | 326.32 | 331.22 | 1,180,203 | +1.33(+0.40%) |
Jul 16, 2020 | 325.48 | 331.64 | 324.16 | 329.89 | 1,236,998 | +1.59(+0.48%) |
Jul 15, 2020 | 331.98 | 333.64 | 321.02 | 328.30 | 1,711,313 | -2.72(-0.82%) |
Jul 14, 2020 | 321.46 | 332.40 | 316.99 | 331.02 | 2,110,311 | +8.53(+2.65%) |
Jul 13, 2020 | 328.09 | 335.01 | 322.21 | 322.49 | 2,258,511 | -2.72(-0.84%) |
Jul 10, 2020 | 320.52 | 325.50 | 316.28 | 325.20 | 1,497,809 | +4.04(+1.26%) |
Jul 09, 2020 | 322.69 | 324.20 | 316.66 | 321.17 | 1,735,301 | +1.88(+0.59%) |
Jul 08, 2020 | 318.32 | 320.82 | 315.07 | 319.29 | 1,034,562 | +5.65(+1.80%) |
Jul 07, 2020 | 317.69 | 322.61 | 313.26 | 313.64 | 1,334,420 | -6.76(-2.11%) |
Jul 06, 2020 | 315.67 | 322.34 | 314.68 | 320.40 | 1,479,088 | +10.77(+3.48%) |
Jul 02, 2020 | 308.82 | 313.21 | 304.79 | 309.63 | 1,788,965 | +5.95(+1.96%) |
Jul 01, 2020 | 308.15 | 308.74 | 302.38 | 303.68 | 1,596,687 | -5.72(-1.85%) |
Jun 30, 2020 | 297.66 | 311.64 | 295.50 | 309.40 | 2,916,344 | +14.35(+4.86%) |
Jun 29, 2020 | 290.55 | 295.57 | 287.54 | 295.05 | 1,542,841 | +5.68(+1.96%) |
Jun 26, 2020 | 298.82 | 299.10 | 287.30 | 289.37 | 4,425,996 | -9.64(-3.22%) |
Jun 25, 2020 | 294.77 | 299.76 | 287.54 | 299.01 | 1,665,349 | +6.52(+2.23%) |
Jun 24, 2020 | 297.52 | 302.87 | 290.76 | 292.49 | 1,872,136 | -9.76(-3.23%) |
Jun 23, 2020 | 301.33 | 305.19 | 298.92 | 302.24 | 1,843,901 | +3.52(+1.18%) |
Jun 22, 2020 | 298.44 | 301.15 | 293.71 | 298.72 | 1,610,067 | -2.82(-0.94%) |
Jun 19, 2020 | 306.38 | 310.98 | 299.91 | 301.55 | 2,728,716 | +0.43(+0.14%) |
Jun 18, 2020 | 300.36 | 303.92 | 298.94 | 301.12 | 1,331,576 | +0.98(+0.33%) |
Jun 17, 2020 | 297.09 | 300.77 | 294.25 | 300.14 | 1,926,871 | +7.94(+2.72%) |
Jun 16, 2020 | 290.29 | 295.33 | 286.64 | 292.20 | 2,669,424 | +14.82(+5.34%) |
Jun 15, 2020 | 262.82 | 277.96 | 261.54 | 277.38 | 2,214,528 | +6.31(+2.33%) |
Jun 12, 2020 | 278.97 | 280.49 | 263.59 | 271.08 | 2,271,000 | +1.99(+0.74%) |
Jun 11, 2020 | 277.91 | 284.52 | 268.56 | 269.09 | 2,164,165 | -17.98(-6.26%) |
Jun 10, 2020 | 287.17 | 290.27 | 285.30 | 287.06 | 1,683,050 | -0.98(-0.34%) |
Jun 09, 2020 | 281.68 | 291.32 | 279.26 | 288.05 | 1,713,112 | +4.52(+1.59%) |
Jun 08, 2020 | 292.35 | 293.48 | 282.21 | 283.53 | 1,772,938 | -6.98(-2.40%) |
Jun 05, 2020 | 285.72 | 295.35 | 285.24 | 290.51 | 2,623,452 | +12.46(+4.48%) |
Jun 04, 2020 | 272.04 | 279.73 | 269.78 | 278.05 | 2,161,439 | +4.72(+1.73%) |
Jun 03, 2020 | 265.35 | 276.30 | 262.53 | 273.33 | 2,548,275 | +14.70(+5.68%) |
Jun 02, 2020 | 259.54 | 260.57 | 254.48 | 258.63 | 1,781,704 | +0.47(+0.18%) |
Jun 01, 2020 | 258.73 | 263.22 | 257.11 | 258.17 | 1,447,983 | -2.57(-0.99%) |
May 29, 2020 | 257.73 | 262.77 | 253.52 | 260.74 | 2,933,711 | +6.53(+2.57%) |
May 28, 2020 | 260.10 | 266.58 | 252.82 | 254.21 | 2,401,666 | -8.85(-3.36%) |
May 27, 2020 | 255.64 | 263.40 | 246.01 | 263.06 | 2,580,421 | +9.29(+3.66%) |
May 26, 2020 | 256.77 | 259.20 | 253.28 | 253.78 | 2,004,582 | +4.97(+2.00%) |
May 22, 2020 | 249.96 | 251.37 | 245.46 | 248.80 | 1,843,291 | +0.42(+0.17%) |
May 21, 2020 | 257.48 | 258.47 | 247.72 | 248.38 | 1,859,842 | -9.98(-3.86%) |
May 20, 2020 | 255.34 | 260.50 | 254.50 | 258.36 | 2,161,836 | +9.06(+3.63%) |
May 19, 2020 | 245.67 | 255.53 | 244.29 | 249.30 | 1,995,334 | +3.99(+1.63%) |
May 18, 2020 | 247.23 | 250.56 | 241.49 | 245.31 | 2,792,432 | +5.36(+2.24%) |
May 15, 2020 | 240.81 | 245.90 | 237.05 | 239.94 | 3,864,384 | -16.35(-6.38%) |
May 14, 2020 | 232.05 | 257.23 | 228.98 | 256.29 | 3,752,053 | +19.83(+8.38%) |
May 13, 2020 | 243.87 | 245.09 | 230.36 | 236.46 | 2,671,955 | -7.42(-3.04%) |
May 12, 2020 | 252.74 | 254.30 | 243.63 | 243.88 | 1,851,553 | -5.96(-2.38%) |
May 11, 2020 | 250.07 | 252.66 | 246.86 | 249.84 | 1,849,322 | -3.02(-1.19%) |
May 08, 2020 | 240.96 | 253.78 | 240.15 | 252.86 | 2,980,523 | +16.93(+7.18%) |
May 07, 2020 | 238.19 | 241.77 | 235.43 | 235.93 | 1,621,388 | +2.93(+1.26%) |
May 06, 2020 | 237.57 | 242.47 | 232.48 | 233.00 | 2,466,378 | +1.67(+0.72%) |
May 05, 2020 | 229.24 | 240.13 | 228.56 | 231.34 | 2,380,761 | +7.90(+3.54%) |
May 04, 2020 | 222.93 | 223.88 | 220.45 | 223.44 | 2,761,381 | -0.48(-0.21%) |